SpaceandPeople plc - SAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	207	205	205	207.9	200.14	3,250
December 23, 2025	220	207	207	220	207	4,493
December 22, 2025	220	220	220	220	210	3,500
December 19, 2025	220	220	220	220	210	60
December 18, 2025	220	220	220	220	210	8
December 17, 2025	220	220	220	222.4	210	1,300
December 16, 2025	220	220	220	223	220	562
December 15, 2025	220	220	220	223.8	210.1	10,014
December 12, 2025	220	220	220	224	220	8,500
December 11, 2025	220	220	220	225	220	7,970
December 10, 2025	226	220	220	230.68	218	17,999
December 09, 2025	218	228.9	228.9	228.9	218	12,500
December 08, 2025	218	218	218	218	211.5	500
December 05, 2025	218	218	218	218	218	300,000
December 04, 2025	217	218	218	218	213.25	22,625
December 03, 2025	220	218	218	220.06	212.5	16,458
December 02, 2025	220.1	225	225	225	220.1	446
December 01, 2025	215	225	225	240	215	18,272
November 28, 2025	212	212	212	216	212	22
November 27, 2025	215	212	212	220	206.5	5,125
November 26, 2025	215	215	215	215	215	4,900
November 25, 2025	215	215	215	215	210	2,350
November 24, 2025	215	215	215	215	210.1	1,500
November 21, 2025	215	215	215	215	214	4,000
November 20, 2025	215	210	210	215	210	476
November 19, 2025	215	218	218	218	214.8	463
November 18, 2025	215	215	215	215	215	77,500
November 17, 2025	215	215	215	218	210.1	6,870
November 14, 2025	211.5	215	215	215	210	4,750
November 13, 2025	215	215	215	216.5	210	8,075
November 12, 2025	219	215	215	219	210.18	13,615
November 11, 2025	219	219	219	226.5	213.5	7,248
November 10, 2025	219	219	219	219	217	6,558
November 07, 2025	219	219	219	226.9	217	2,528
November 06, 2025	219	219	219	226	215	9,184
November 05, 2025	219	219	219	219	219	29,000
November 04, 2025	219	219	219	227	215	3,435
November 03, 2025	219	219	219	223.3	215	6,120
October 31, 2025	220	219	219	227.82	219	6,281
October 30, 2025	238	224	224	238	220	13,072
October 29, 2025	243	238	238	243.6	230	6,274
October 28, 2025	243	243	243	244	240	3,159
October 27, 2025	245	243	243	247.5	240	7,748
October 24, 2025	245	245	245	247.9	243.5	3,919
October 23, 2025	253	245	245	253	243.5	7,250
October 22, 2025	253	253	253	258.5	249.64	387
October 21, 2025	253	253	253	258.5	249.64	1,335
October 20, 2025	245	253	253	260	245	4,623
October 17, 2025	243	245	245	250	241	5,559
October 16, 2025	222	243	243	244	216	12,887
October 15, 2025	222	222	222	224.5	222	3,272
October 14, 2025	235	222	222	237	210	11,272
October 13, 2025	260	245	245	260	245	4,379
October 10, 2025	265	260	260	269.5	255	12,259
October 09, 2025	235	265	265	270	235	12,697
October 08, 2025	231	235	235	240	231	7,209
October 07, 2025	206	231	231	231	206	16,545
October 06, 2025	206	206	206	211.88	202.4	440
October 03, 2025	207	206	206	212	204.4	11,382
October 02, 2025	198	207	207	215	198	26,136

SpaceandPeople plc (SAL.L) LSE